ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011000/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160248,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2180,-10,5,-0.46,469466140,212533,109.48,2190,2240,2155,2845,1535,2190,2208.91,9.93,0,9709,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1745,-2.18,1.50,12,0.27,-998.00,1458.00,4735,20240809,-53.96,1996,20240705,9.22,4735,-53.96,20240809,1996,9.22,20240705,4735,-53.96,20240809,1996,9.22,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,22,N,00,N
20241121,150254,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2195,5,2,0.23,457207015,206922,106.59,2190,2240,2155,2845,1535,2190,2209.56,9.93,0,9129,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1757,-2.20,1.51,12,0.26,-998.00,1458.00,4735,20240809,-53.64,1996,20240705,9.97,4735,-53.64,20240809,1996,9.97,20240705,4735,-53.64,20240809,1996,9.97,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,42,N,00,N
20241121,140252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2215,25,2,1.14,412939955,186858,96.25,2190,2240,2155,2845,1535,2190,2209.91,9.93,0,12367,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1773,-2.22,1.52,12,0.23,-998.00,1458.00,4735,20240809,-53.22,1996,20240705,10.97,4735,-53.22,20240809,1996,10.97,20240705,4735,-53.22,20240809,1996,10.97,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,42,N,00,N
20241121,130252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2225,35,2,1.60,355670870,161086,82.98,2190,2240,2155,2845,1535,2190,2207.96,9.93,0,12093,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1781,-2.23,1.53,12,0.20,-998.00,1458.00,4735,20240809,-53.01,1996,20240705,11.47,4735,-53.01,20240809,1996,11.47,20240705,4735,-53.01,20240809,1996,11.47,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,42,N,00,N
20241121,120251,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2220,30,2,1.37,333134925,150965,77.76,2190,2240,2155,2845,1535,2190,2206.70,9.93,0,12340,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1777,-2.22,1.52,12,0.19,-998.00,1458.00,4735,20240809,-53.12,1996,20240705,11.22,4735,-53.12,20240809,1996,11.22,20240705,4735,-53.12,20240809,1996,11.22,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,42,N,00,N
20241121,110251,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2225,35,2,1.60,279772255,126922,65.38,2190,2240,2155,2845,1535,2190,2204.28,9.93,0,9368,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1781,-2.23,1.53,12,0.16,-998.00,1458.00,4735,20240809,-53.01,1996,20240705,11.47,4735,-53.01,20240809,1996,11.47,20240705,4735,-53.01,20240809,1996,11.47,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,42,N,00,N
20241121,100252,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2220,30,2,1.37,171275480,78112,40.24,2190,2230,2155,2845,1535,2190,2192.69,9.93,0,4955,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1777,-2.22,1.52,12,0.10,-998.00,1458.00,4735,20240809,-53.12,1996,20240705,11.22,4735,-53.12,20240809,1996,11.22,20240705,4735,-53.12,20240809,1996,11.22,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,42,N,00,N
20241121,090251,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,0,3,0.00,1849085,852,0.44,2190,2200,2160,2845,1535,2190,2170.29,9.93,0,150,2296,2242,2196,2142,2096,2240,2140,800,655,1000,1530,5,1,80039035,1753,-2.19,1.50,12,0.00,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7944200,N,N,42,N,00,N
20241120,160250,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,0,3,0.00,424051995,193373,88.22,2190,2250,2150,2845,1535,2190,2192.92,9.93,0,-9014,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1753,-2.19,1.50,12,0.24,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,42,N,00,N
20241120,150254,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2205,15,2,0.68,386495600,176258,80.41,2190,2250,2150,2845,1535,2190,2192.78,9.93,0,-4886,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1765,-2.21,1.51,12,0.22,-998.00,1458.00,4735,20240809,-53.43,1996,20240705,10.47,4735,-53.43,20240809,1996,10.47,20240705,4735,-53.43,20240809,1996,10.47,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N
20241120,140254,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2200,10,2,0.46,357829100,163238,74.47,2190,2250,2150,2845,1535,2190,2192.07,9.93,0,-1779,2276,2232,2186,2142,2096,2255,2165,800,655,1000,1530,5,1,80039035,1761,-2.20,1.51,12,0.20,-998.00,1458.00,4735,20240809,-53.54,1996,20240705,10.22,4735,-53.54,20240809,1996,10.22,20240705,4735,-53.54,20240809,1996,10.22,20240705,0.00,N,011000,1000,800 억,,7951212,N,N,26,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160248 57 100.00 KOSPI 의약품 N N N N N 2180 -10 5 -0.46 469466140 212533 109.48 2190 2240 2155 2845 1535 2190 2208.91 9.93 0 9709 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1745 -2.18 1.50 12 0.27 -998.00 1458.00 4735 20240809 -53.96 1996 20240705 9.22 4735 -53.96 20240809 1996 9.22 20240705 4735 -53.96 20240809 1996 9.22 20240705 0.00 N 011000 1000 800 억 7944200 N N 22 N 00 N
3 20241121 150254 57 100.00 KOSPI 의약품 N N N N N 2195 5 2 0.23 457207015 206922 106.59 2190 2240 2155 2845 1535 2190 2209.56 9.93 0 9129 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1757 -2.20 1.51 12 0.26 -998.00 1458.00 4735 20240809 -53.64 1996 20240705 9.97 4735 -53.64 20240809 1996 9.97 20240705 4735 -53.64 20240809 1996 9.97 20240705 0.00 N 011000 1000 800 억 7944200 N N 42 N 00 N
4 20241121 140252 57 100.00 KOSPI 의약품 N N N N N 2215 25 2 1.14 412939955 186858 96.25 2190 2240 2155 2845 1535 2190 2209.91 9.93 0 12367 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1773 -2.22 1.52 12 0.23 -998.00 1458.00 4735 20240809 -53.22 1996 20240705 10.97 4735 -53.22 20240809 1996 10.97 20240705 4735 -53.22 20240809 1996 10.97 20240705 0.00 N 011000 1000 800 억 7944200 N N 42 N 00 N
5 20241121 130252 57 100.00 KOSPI 의약품 N N N N N 2225 35 2 1.60 355670870 161086 82.98 2190 2240 2155 2845 1535 2190 2207.96 9.93 0 12093 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1781 -2.23 1.53 12 0.20 -998.00 1458.00 4735 20240809 -53.01 1996 20240705 11.47 4735 -53.01 20240809 1996 11.47 20240705 4735 -53.01 20240809 1996 11.47 20240705 0.00 N 011000 1000 800 억 7944200 N N 42 N 00 N
6 20241121 120251 57 100.00 KOSPI 의약품 N N N N N 2220 30 2 1.37 333134925 150965 77.76 2190 2240 2155 2845 1535 2190 2206.70 9.93 0 12340 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1777 -2.22 1.52 12 0.19 -998.00 1458.00 4735 20240809 -53.12 1996 20240705 11.22 4735 -53.12 20240809 1996 11.22 20240705 4735 -53.12 20240809 1996 11.22 20240705 0.00 N 011000 1000 800 억 7944200 N N 42 N 00 N
7 20241121 110251 57 100.00 KOSPI 의약품 N N N N N 2225 35 2 1.60 279772255 126922 65.38 2190 2240 2155 2845 1535 2190 2204.28 9.93 0 9368 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1781 -2.23 1.53 12 0.16 -998.00 1458.00 4735 20240809 -53.01 1996 20240705 11.47 4735 -53.01 20240809 1996 11.47 20240705 4735 -53.01 20240809 1996 11.47 20240705 0.00 N 011000 1000 800 억 7944200 N N 42 N 00 N
8 20241121 100252 57 100.00 KOSPI 의약품 N N N N N 2220 30 2 1.37 171275480 78112 40.24 2190 2230 2155 2845 1535 2190 2192.69 9.93 0 4955 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1777 -2.22 1.52 12 0.10 -998.00 1458.00 4735 20240809 -53.12 1996 20240705 11.22 4735 -53.12 20240809 1996 11.22 20240705 4735 -53.12 20240809 1996 11.22 20240705 0.00 N 011000 1000 800 억 7944200 N N 42 N 00 N
9 20241121 090251 57 100.00 KOSPI 의약품 N N N N N 2190 0 3 0.00 1849085 852 0.44 2190 2200 2160 2845 1535 2190 2170.29 9.93 0 150 2296 2242 2196 2142 2096 2240 2140 800 655 1000 1530 5 1 80039035 1753 -2.19 1.50 12 0.00 -998.00 1458.00 4735 20240809 -53.75 1996 20240705 9.72 4735 -53.75 20240809 1996 9.72 20240705 4735 -53.75 20240809 1996 9.72 20240705 0.00 N 011000 1000 800 억 7944200 N N 42 N 00 N
10 20241120 160250 57 100.00 KOSPI 의약품 N N N N N 2190 0 3 0.00 424051995 193373 88.22 2190 2250 2150 2845 1535 2190 2192.92 9.93 0 -9014 2276 2232 2186 2142 2096 2255 2165 800 655 1000 1530 5 1 80039035 1753 -2.19 1.50 12 0.24 -998.00 1458.00 4735 20240809 -53.75 1996 20240705 9.72 4735 -53.75 20240809 1996 9.72 20240705 4735 -53.75 20240809 1996 9.72 20240705 0.00 N 011000 1000 800 억 7951212 N N 42 N 00 N
11 20241120 150254 57 100.00 KOSPI 의약품 N N N N N 2205 15 2 0.68 386495600 176258 80.41 2190 2250 2150 2845 1535 2190 2192.78 9.93 0 -4886 2276 2232 2186 2142 2096 2255 2165 800 655 1000 1530 5 1 80039035 1765 -2.21 1.51 12 0.22 -998.00 1458.00 4735 20240809 -53.43 1996 20240705 10.47 4735 -53.43 20240809 1996 10.47 20240705 4735 -53.43 20240809 1996 10.47 20240705 0.00 N 011000 1000 800 억 7951212 N N 26 N 00 N
12 20241120 140254 57 100.00 KOSPI 의약품 N N N N N 2200 10 2 0.46 357829100 163238 74.47 2190 2250 2150 2845 1535 2190 2192.07 9.93 0 -1779 2276 2232 2186 2142 2096 2255 2165 800 655 1000 1530 5 1 80039035 1761 -2.20 1.51 12 0.20 -998.00 1458.00 4735 20240809 -53.54 1996 20240705 10.22 4735 -53.54 20240809 1996 10.22 20240705 4735 -53.54 20240809 1996 10.22 20240705 0.00 N 011000 1000 800 억 7951212 N N 26 N 00 N